Daiki Aluminium Industry Co., Ltd. (TYO:5702)
Japan · Delayed Price · Currency is JPY 1,905.00
-102.00 (-5.08%)
Jun 4, 2026, 3:30 PM JST
Daiki Aluminium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,957.00 | 1,958.00 | 1,900.00 | 1,923.00 | - | -4.19% | 142,000 |
| Jun 3, 2026 | 2,020.00 | 2,039.00 | 1,979.00 | 2,007.00 | 2,007.00 | 2.61% | 304,900 |
| Jun 2, 2026 | 1,903.00 | 1,965.00 | 1,867.00 | 1,956.00 | 1,956.00 | 2.14% | 279,200 |
| Jun 1, 2026 | 1,907.00 | 1,924.00 | 1,870.00 | 1,915.00 | 1,915.00 | -0.42% | 332,200 |
| May 29, 2026 | 1,993.00 | 2,017.00 | 1,923.00 | 1,923.00 | 1,923.00 | -2.19% | 262,200 |
| May 28, 2026 | 1,971.00 | 1,973.00 | 1,911.00 | 1,966.00 | 1,966.00 | -0.35% | 285,000 |
| May 27, 2026 | 2,070.00 | 2,074.00 | 1,972.00 | 1,973.00 | 1,973.00 | -4.55% | 347,600 |
| May 26, 2026 | 1,979.00 | 2,067.00 | 1,954.00 | 2,067.00 | 2,067.00 | 5.08% | 371,000 |
| May 25, 2026 | 1,931.00 | 1,997.00 | 1,909.00 | 1,967.00 | 1,967.00 | 3.20% | 295,400 |
| May 22, 2026 | 1,895.00 | 1,922.00 | 1,875.00 | 1,906.00 | 1,906.00 | 2.64% | 380,200 |
| May 21, 2026 | 1,823.00 | 1,877.00 | 1,809.00 | 1,857.00 | 1,857.00 | 3.34% | 320,500 |
| May 20, 2026 | 1,800.00 | 1,821.00 | 1,785.00 | 1,797.00 | 1,797.00 | -1.70% | 281,300 |
| May 19, 2026 | 1,802.00 | 1,839.00 | 1,786.00 | 1,828.00 | 1,828.00 | 1.78% | 384,800 |
| May 18, 2026 | 1,820.00 | 1,840.00 | 1,781.00 | 1,796.00 | 1,796.00 | -2.81% | 410,800 |
| May 15, 2026 | 1,853.00 | 1,899.00 | 1,836.00 | 1,848.00 | 1,848.00 | 3.41% | 611,800 |
| May 14, 2026 | 1,590.00 | 1,941.00 | 1,554.00 | 1,787.00 | 1,787.00 | 11.48% | 1,315,400 |
| May 13, 2026 | 1,569.00 | 1,609.00 | 1,562.00 | 1,603.00 | 1,603.00 | 1.01% | 208,000 |
| May 12, 2026 | 1,612.00 | 1,627.00 | 1,576.00 | 1,587.00 | 1,587.00 | -0.56% | 253,300 |
| May 11, 2026 | 1,613.00 | 1,621.00 | 1,591.00 | 1,596.00 | 1,596.00 | -1.05% | 209,400 |
| May 8, 2026 | 1,550.00 | 1,613.00 | 1,547.00 | 1,613.00 | 1,613.00 | 4.54% | 396,600 |
| May 7, 2026 | 1,531.00 | 1,544.00 | 1,515.00 | 1,543.00 | 1,543.00 | 3.14% | 264,500 |
| May 1, 2026 | 1,485.00 | 1,508.00 | 1,463.00 | 1,496.00 | 1,496.00 | 2.12% | 250,700 |
| Apr 30, 2026 | 1,461.00 | 1,524.00 | 1,444.00 | 1,465.00 | 1,465.00 | -1.74% | 350,600 |
| Apr 28, 2026 | 1,470.00 | 1,491.00 | 1,459.00 | 1,491.00 | 1,491.00 | 2.19% | 210,600 |
| Apr 27, 2026 | 1,440.00 | 1,467.00 | 1,425.00 | 1,459.00 | 1,459.00 | 0.83% | 161,500 |
| Apr 24, 2026 | 1,454.00 | 1,468.00 | 1,431.00 | 1,447.00 | 1,447.00 | -1.03% | 164,300 |
| Apr 23, 2026 | 1,475.00 | 1,491.00 | 1,435.00 | 1,462.00 | 1,462.00 | -0.95% | 200,200 |
| Apr 22, 2026 | 1,491.00 | 1,497.00 | 1,464.00 | 1,476.00 | 1,476.00 | -1.27% | 179,400 |
| Apr 21, 2026 | 1,530.00 | 1,545.00 | 1,493.00 | 1,495.00 | 1,495.00 | 1.42% | 220,300 |
| Apr 20, 2026 | 1,518.00 | 1,520.00 | 1,473.00 | 1,474.00 | 1,474.00 | -3.09% | 152,300 |
| Apr 17, 2026 | 1,555.00 | 1,556.00 | 1,515.00 | 1,521.00 | 1,521.00 | -2.25% | 138,500 |
| Apr 16, 2026 | 1,575.00 | 1,578.00 | 1,551.00 | 1,556.00 | 1,556.00 | -0.19% | 165,800 |
| Apr 15, 2026 | 1,595.00 | 1,612.00 | 1,551.00 | 1,559.00 | 1,559.00 | -2.26% | 238,100 |
| Apr 14, 2026 | 1,590.00 | 1,619.00 | 1,584.00 | 1,595.00 | 1,595.00 | 1.92% | 435,900 |
| Apr 13, 2026 | 1,550.00 | 1,580.00 | 1,527.00 | 1,565.00 | 1,565.00 | 1.43% | 204,600 |
| Apr 10, 2026 | 1,580.00 | 1,598.00 | 1,539.00 | 1,543.00 | 1,543.00 | -0.58% | 230,700 |
| Apr 9, 2026 | 1,559.00 | 1,589.00 | 1,530.00 | 1,552.00 | 1,552.00 | -0.32% | 204,600 |
| Apr 8, 2026 | 1,520.00 | 1,569.00 | 1,514.00 | 1,557.00 | 1,557.00 | 4.57% | 399,600 |
| Apr 7, 2026 | 1,500.00 | 1,519.00 | 1,473.00 | 1,489.00 | 1,489.00 | -0.47% | 203,800 |
| Apr 6, 2026 | 1,460.00 | 1,504.00 | 1,449.00 | 1,496.00 | 1,496.00 | 1.91% | 271,100 |
| Apr 3, 2026 | 1,441.00 | 1,475.00 | 1,441.00 | 1,468.00 | 1,468.00 | 1.94% | 177,500 |
| Apr 2, 2026 | 1,460.00 | 1,490.00 | 1,407.00 | 1,440.00 | 1,440.00 | -0.83% | 343,200 |
| Apr 1, 2026 | 1,450.00 | 1,461.00 | 1,416.00 | 1,452.00 | 1,452.00 | 3.20% | 490,800 |
| Mar 31, 2026 | 1,500.00 | 1,520.00 | 1,370.00 | 1,407.00 | 1,407.00 | 1.37% | 1,328,500 |
| Mar 30, 2026 | 1,258.00 | 1,397.00 | 1,235.00 | 1,388.00 | 1,388.00 | 7.76% | 711,500 |
| Mar 27, 2026 | 1,285.00 | 1,323.00 | 1,282.00 | 1,318.00 | 1,288.00 | 1.38% | 237,000 |
| Mar 26, 2026 | 1,311.00 | 1,311.00 | 1,280.00 | 1,300.00 | 1,270.41 | 0.08% | 129,200 |
| Mar 25, 2026 | 1,295.00 | 1,313.00 | 1,292.00 | 1,299.00 | 1,269.43 | 2.44% | 142,800 |
| Mar 24, 2026 | 1,263.00 | 1,272.00 | 1,244.00 | 1,268.00 | 1,239.14 | 2.84% | 151,500 |
| Mar 23, 2026 | 1,250.00 | 1,252.00 | 1,220.00 | 1,233.00 | 1,204.93 | -6.09% | 258,800 |